Grazziotin S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	37.830	39.700	37.830	39.700	19.087	1,400
2022-03-31	38.800	38.800	38.490	38.490	18.505	4,300
2022-03-29	38.800	38.800	38.800	38.800	18.654	2,000
2022-03-28	39.500	39.500	38.800	38.800	18.654	800
2022-03-25	39.310	39.340	38.290	39.340	18.913	900
2022-03-24	38.500	38.800	38.000	38.780	18.644	800
2022-03-23	38.400	38.940	38.400	38.800	18.654	8,400
2022-03-22	37.600	38.400	37.600	38.400	17.908	15,100
2022-03-21	37.200	37.500	37.000	37.400	17.441	13,600
2022-03-18	37.000	37.600	37.000	37.200	17.348	7,000
2022-03-17	37.190	37.200	37.190	37.200	17.348	700
2022-03-16	37.000	38.100	37.000	37.000	17.255	10,700
2022-03-15	37.000	37.000	37.000	37.000	17.255	100
2022-03-14	37.000	37.000	35.700	36.840	17.180	800
2022-03-11	36.750	36.750	36.660	36.660	17.096	200
2022-03-10	36.250	36.250	36.190	36.190	16.877	300
2022-03-09	36.210	36.980	35.150	36.000	16.788	9,400
2022-03-08	36.990	37.000	36.200	37.000	17.255	1,500
2022-03-07	37.300	37.300	36.230	37.190	17.343	1,000
2022-03-04	37.300	37.300	37.300	37.300	17.395	200
2022-03-03	37.150	37.300	36.220	37.300	17.395	300
2022-03-02	35.920	36.490	35.710	36.100	16.835	1,800
2022-02-25	37.440	37.440	36.000	37.000	17.255	2,800
2022-02-23	37.000	37.000	37.000	37.000	17.255	200
2022-02-22	37.850	37.850	37.850	37.850	17.651	100
2022-02-21	37.560	37.560	36.750	36.750	17.138	2,200
2022-02-18	38.190	38.190	38.190	38.190	17.810	100
2022-02-16	38.250	38.270	37.550	38.190	17.810	900
2022-02-15	38.350	38.350	37.240	37.350	17.418	1,600
2022-02-14	38.950	38.960	37.500	37.650	17.558	2,600
2022-02-11	38.960	38.990	37.890	37.990	17.716	2,100
2022-02-10	37.810	38.100	37.800	37.800	17.628	2,400
2022-02-09	38.960	38.960	38.100	38.100	17.768	700
2022-02-08	39.000	39.000	38.500	38.500	17.954	400
2022-02-07	37.850	38.910	37.850	38.910	18.145	400
2022-02-04	38.110	38.990	38.110	38.990	18.183	200
2022-02-03	38.420	38.990	38.420	38.990	18.183	200
2022-02-02	39.500	39.500	38.320	39.490	18.416	900
2022-02-01	38.030	39.010	38.030	38.940	18.159	1,100
2022-01-31	38.750	38.990	38.250	38.990	18.183	900
2022-01-28	39.470	39.470	39.470	39.470	18.407	100
2022-01-27	38.940	39.000	38.450	39.000	18.187	11,700
2022-01-26	38.600	38.980	38.230	38.280	17.852	2,900
2022-01-25	37.800	38.000	37.800	38.000	17.721	800
2022-01-24	36.990	37.850	36.710	37.850	17.651	800
2022-01-21	37.200	37.800	37.200	37.800	17.628	1,000
2022-01-20	37.400	37.850	37.400	37.850	17.651	400
2022-01-19	37.990	37.990	37.990	37.990	17.716	200
2022-01-18	37.010	37.990	36.770	37.990	17.716	700
2022-01-14	38.880	39.000	37.900	37.900	17.674	3,100
2022-01-13	38.110	38.880	38.100	38.100	17.768	1,400
2022-01-12	38.110	38.890	38.110	38.890	18.136	300
2022-01-11	38.650	38.650	38.650	38.650	18.024	100
2022-01-10	37.050	38.540	37.050	37.650	17.558	1,500
2022-01-07	38.540	38.540	38.540	38.540	17.973	100
2022-01-06	38.700	38.700	36.080	37.740	17.600	1,300
2022-01-05	39.190	39.190	38.690	38.700	18.047	300
2022-01-04	38.010	39.550	38.010	39.500	18.421	2,200
2022-01-03	37.970	39.000	37.970	39.000	18.187	1,800
2021-12-30	39.190	39.190	39.140	39.140	18.253	200

← NewerPage 19 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-17	4.6022 BRL
2025-12-16	1.3231 BRL
2025-06-04	2.0865 BRL
2024-12-18	1.6197 BRL
2024-06-25	1.5064 BRL
2023-12-20	1.4835 BRL
2023-06-22	1.6616 BRL
2022-12-21	0.7393 BRL
2022-09-21	0.7219 BRL
2022-06-30	1.3190 BRL
2022-03-23	1.1522 BRL
2021-12-22	0.8435 BRL
2021-07-15	0.7305 BRL
2020-12-25	1.4814 BRL
2020-03-19	0.5207 BRL
2019-12-23	1.5180 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.